kabutan

TAKAMISAWA CO., LTD.(5283) Historical

5283
TSE Standard
TAKAMISAWA CO., LTD.
3,310
JPY
-5
(-0.15%)
Apr 30, 10:18 am JST
20.65
USD
Apr 29, 9:18 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
3,795 JPY
52 Week Low Mar 30, 2026
3,050 JPY
Yearly High Feb 27, 2026
3,795 JPY
Yearly Low Mar 30, 2026
3,050 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,265 3,310 3,265 3,310 -5 -0.15% 1,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,290 3,320 3,290 3,315 +40 +1.22% 600
Apr 27, 2026 3,375 3,375 3,100 3,275 ー ー% 3,800
Apr 24, 2026 ー ー ー 3,305 ー ー 0
Apr 23, 2026 3,305 3,305 3,305 3,305 ー ー% 100
Apr 22, 2026 ー ー ー 3,370 ー ー 0
Apr 21, 2026 3,370 3,370 3,300 3,370 -35 -1.03% 700
Apr 20, 2026 3,405 3,405 3,405 3,405 ー ー% 200
Apr 17, 2026 ー ー ー 3,365 ー ー 0
Apr 16, 2026 3,405 3,405 3,365 3,365 -80 -2.32% 300
Apr 15, 2026 3,375 3,445 3,375 3,445 +120 +3.61% 400
Apr 14, 2026 3,350 3,350 3,325 3,325 -45 -1.34% 700
Apr 13, 2026 3,360 3,380 3,360 3,370 +15 +0.45% 500
Apr 10, 2026 3,315 3,355 3,305 3,355 -10 -0.30% 400
Apr 9, 2026 3,365 3,365 3,365 3,365 +65 +1.97% 600
Apr 8, 2026 3,235 3,300 3,235 3,300 +75 +2.33% 600
Apr 7, 2026 3,200 3,225 3,200 3,225 ー ー% 300
Apr 6, 2026 ー ー ー 3,200 ー ー 0
Apr 3, 2026 3,180 3,200 3,180 3,200 +45 +1.43% 400
Apr 2, 2026 3,190 3,200 3,150 3,155 -5 -0.16% 2,000
Apr 1, 2026 3,120 3,195 3,120 3,160 +90 +2.93% 1,200